CTCP Xây dựng và Đầu tư Visicons (vc6)

19
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		0 0% 6,100 1,200 0
19
21.50
19
2 tháng
(2026-06-01) 		1.15 6.47% 46,000 4,700 0
16.85
21.50
19
3 tháng
(2026-05-04) 		-0.09 -0.48% 74,800 7,600 0
16.10
21.91
19
6 tháng
(2026-01-30) 		1.74 10.05% 152,700 8,600 0.0
16.10
23.32
19
12 tháng
(2025-08-04) 		-3.41 -15.22% 266,600 53,400 1.2
16.10
35.94
19
24 tháng
(2024-08-08) 		2.14 12.69% 772,080 63,480 1.8
12.97
35.94
19
36 tháng
(2023-08-14) 		12.66 199.84% 1,209,234 127,080 2.6
6.21
35.94
19
60 tháng
(2021-08-24) 		14.58 329.72% 2,963,410 159,780 2.9
3.41
35.94
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
22/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
21/07/2022
7.55
 300 7.71 8.44 7.55 0 0 0
20/07/2022
7.71
 100 7.04 7.71 7.71 0 0 0
19/07/2022
7.04
 100 6.43 7.04 7.04 0 0 0
18/07/2022
6.43
 0 6.43 6.43 6.43 0 0 0
15/07/2022
6.43
 12 6.43 6.43 6.43 0 0 0
14/07/2022
6.43
 0 6.43 6.43 6.43 0 0 0
13/07/2022
6.43
 0 6.43 6.43 6.43 0 0 0
12/07/2022
6.43
 100 6.48 6.48 6.43 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/07/2022
6.48
 20 5.90 6.48 5.87 0 0 0
08/07/2022
5.90
 700 5.90 5.90 5.90 0 0 0
07/07/2022
5.90
 200 5.39 5.90 5.59 0 0 0
06/07/2022
5.39
 100 4.93 5.39 5.39 0 0 0
05/07/2022
4.93
 200 5.44 5.44 4.93 0 0 0
04/07/2022
5.44
 300 5.44 5.44 5.44 0 0 0
01/07/2022
5.44
 100 6.00 6.00 5.44 0 0 0
30/06/2022
6.00
 0 6.00 6.00 6.00 0 0 0
29/06/2022
6.00
 0 6.00 6.00 6.00 0 0 0
28/06/2022
6.00
 0 6.00 6.00 6.00 0 0 0
27/06/2022
6.00
 0 6.00 6.00 6.00 0 0 0
24/06/2022
6.00
 8,400 6.05 6.05 5.49 0 0 0
23/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
22/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
21/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
20/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
17/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
16/06/2022
6.05
 100 5.64 6.05 6.05 0 0 0
15/06/2022
5.64
 0 5.64 5.64 5.64 0 0 0
14/06/2022
5.64
 0 5.64 5.64 5.64 0 0 0
13/06/2022
5.64
 0 5.64 5.64 5.64 0 0 0
10/06/2022
5.64
 340 6.05 6.05 5.59 0 0 0
09/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
08/06/2022
6.05
 1,500 6.05 6.05 6.05 0 0 0
07/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
06/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
03/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
02/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
01/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
31/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
30/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
27/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
26/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
25/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
24/05/2022
6.05
 1 6.05 6.05 6.05 0 0 0
23/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
20/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
19/05/2022
6.05
 213 6.05 6.05 6.05 0 0 0
18/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
17/05/2022
6.05
 100 5.54 6.05 6.05 0 0 0
16/05/2022
5.54
 1,000 6.15 6.15 5.54 0 0 0
13/05/2022
6.15
 100 6.81 6.81 6.15 0 0 0
12/05/2022
6.81
 0 6.81 6.81 6.81 0 0 0
11/05/2022
6.81
 0 6.81 6.81 6.81 0 0 0
10/05/2022
6.81
 600 6.81 6.81 6.15 0 0 0
09/05/2022
6.81
 0 6.81 6.81 6.81 0 0 0
06/05/2022
6.81
 300 6.56 6.81 6.00 0 0 0
05/05/2022
6.56
 0 6.56 6.56 6.56 0 0 0
04/05/2022
6.56
 0 6.56 6.56 6.56 0 0 0
29/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
28/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
27/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
26/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
25/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
22/04/2022
6.56
 200 6.56 6.56 6.35 0 0 0
21/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
20/04/2022
6.56
 1,000 6.51 6.56 6.45 0 0 0
19/04/2022
6.51
 600 6.66 6.66 6.51 0 0 0
18/04/2022
6.66
 0 6.66 6.66 6.66 0 0 0
15/04/2022
6.66
 0 6.66 6.66 6.66 0 0 0
14/04/2022
6.66
 0 6.66 6.66 6.66 0 0 0
13/04/2022
6.66
 102 6.61 6.66 6.66 0 0 0
12/04/2022
6.61
 2,201 6.61 6.61 5.95 0 0 0
08/04/2022
6.61
 2,600 7.01 7.01 6.61 0 0 0
07/04/2022
7.01
 0 7.01 7.01 7.01 0 0 0
06/04/2022
7.01
 0 7.01 7.01 7.01 0 0 0
05/04/2022
7.01
 630 6.51 7.06 7.01 0 0 0
04/04/2022
6.51
 500 7.06 7.06 6.51 0 0 0
01/04/2022
7.06
 200 7.06 7.06 6.61 0 0 0
31/03/2022
7.06
 100 6.61 7.06 7.06 0 0 0
30/03/2022
6.61
 1,300 7.06 7.06 6.61 0 0 0
29/03/2022
7.06
 100 6.61 7.06 7.06 0 0 0
28/03/2022
6.61
 5,634 7.06 7.06 6.61 0 0 0
25/03/2022
7.06
 2,000 6.91 7.06 6.91 0 0 0
24/03/2022
6.91
 5,900 6.66 6.91 6.71 0 0 0
23/03/2022
6.66
 0 6.66 6.66 6.66 0 0 0
22/03/2022
6.66
 0 6.66 6.66 6.66 0 0 0
21/03/2022
6.66
 100 6.66 6.66 6.66 0 0 0
18/03/2022
6.66
 100 6.51 6.66 6.66 0 0 0
17/03/2022
6.51
 2,400 6.61 6.61 6.51 0 0 0
16/03/2022
6.61
 2,900 6.71 6.76 6.61 0 0 0
15/03/2022
6.71
 101 6.76 6.76 6.71 0 0 0
14/03/2022
6.76
 0 6.76 6.76 6.76 0 0 0
11/03/2022
6.76
 7,200 6.61 6.76 6.61 0 0 0
10/03/2022
6.61
 500 6.61 6.61 6.10 0 0 0
09/03/2022
6.61
 5,030 6.61 6.61 6.61 0 0 0
08/03/2022
6.61
 300 6.61 6.61 6.61 0 0 0
07/03/2022
6.61
 5,000 6.61 6.66 6.10 0 0 0
04/03/2022
6.61
 500 6.61 6.61 6.61 0 0 0
03/03/2022
6.61
 300 6.61 6.81 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |